Cotações Históricas DEUG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.383,16 | -6,35 | -0,19% | 3.393,36 | 3.404,96 | 3.378,35 | 0 |
27 Jun 2024 | 3.389,51 | -14,28 | -0,42% | 3.403,02 | 3.408,78 | 3.389,00 | 0 |
26 Jun 2024 | 3.403,79 | -18,01 | -0,53% | 3.422,33 | 3.443,70 | 3.394,68 | 0 |
25 Jun 2024 | 3.421,80 | -7,51 | -0,22% | 3.426,55 | 3.426,55 | 3.411,45 | 0 |
24 Jun 2024 | 3.429,31 | 24,01 | 0,71% | 3.401,90 | 3.436,79 | 3.400,69 | 0 |
21 Jun 2024 | 3.405,30 | -24,53 | -0,72% | 3.427,27 | 3.427,27 | 3.397,61 | 0 |
20 Jun 2024 | 3.429,83 | 32,20 | 0,95% | 3.399,06 | 3.429,83 | 3.399,06 | 0 |
19 Jun 2024 | 3.397,63 | -5,57 | -0,16% | 3.405,91 | 3.407,41 | 3.395,63 | 0 |
18 Jun 2024 | 3.403,20 | 23,71 | 0,70% | 3.384,45 | 3.404,29 | 3.384,45 | 0 |
17 Jun 2024 | 3.379,49 | 2,24 | 0,07% | 3.377,40 | 3.400,52 | 3.361,94 | 0 |
14 Jun 2024 | 3.377,25 | -31,60 | -0,93% | 3.414,00 | 3.415,74 | 3.367,66 | 0 |
13 Jun 2024 | 3.408,85 | -44,10 | -1,28% | 3.449,85 | 3.449,85 | 3.404,77 | 0 |
12 Jun 2024 | 3.452,95 | 37,25 | 1,09% | 3.418,15 | 3.459,06 | 3.418,15 | 0 |
11 Jun 2024 | 3.415,70 | -39,47 | -1,14% | 3.445,95 | 3.455,39 | 3.404,15 | 0 |
10 Jun 2024 | 3.455,17 | 0,00 | 0,00% | 3.455,17 | 3.455,17 | 3.455,17 | 0 |
07 Jun 2024 | 3.455,17 | -5,97 | -0,17% | 3.464,12 | 3.467,78 | 3.435,90 | 0 |
06 Jun 2024 | 3.461,14 | 24,76 | 0,72% | 3.446,58 | 3.466,52 | 3.446,58 | 0 |
05 Jun 2024 | 3.436,38 | 29,35 | 0,86% | 3.409,51 | 3.444,19 | 3.409,51 | 0 |
04 Jun 2024 | 3.407,03 | -17,17 | -0,50% | 3.421,80 | 3.422,11 | 3.394,34 | 0 |
03 Jun 2024 | 3.424,20 | 10,43 | 0,31% | 3.417,10 | 3.445,06 | 3.417,10 | 0 |
31 Mai 2024 | 3.413,77 | 11,94 | 0,35% | 3.402,81 | 3.418,55 | 3.399,81 | 0 |
30 Mai 2024 | 3.401,83 | 20,50 | 0,61% | 3.382,57 | 3.404,10 | 3.376,24 | 0 |
29 Mai 2024 | 3.381,33 | -35,52 | -1,04% | 3.416,18 | 3.416,18 | 3.378,19 | 0 |
28 Mai 2024 | 3.416,85 | -18,76 | -0,55% | 3.436,39 | 3.443,46 | 3.410,74 | 0 |
27 Mai 2024 | 3.435,61 | 10,89 | 0,32% | 3.425,22 | 3.435,66 | 3.420,76 | 0 |
24 Mai 2024 | 3.424,72 | -6,60 | -0,19% | 3.430,37 | 3.430,37 | 3.402,44 | 0 |
23 Mai 2024 | 3.431,32 | 2,82 | 0,08% | 3.429,46 | 3.445,76 | 3.425,69 | 0 |
22 Mai 2024 | 3.428,50 | -10,92 | -0,32% | 3.438,74 | 3.438,74 | 3.421,75 | 0 |
21 Mai 2024 | 3.439,42 | -3,71 | -0,11% | 3.443,91 | 3.443,91 | 3.424,75 | 0 |
20 Mai 2024 | 3.443,13 | 9,98 | 0,29% | 3.435,57 | 3.445,10 | 3.435,57 | 0 |
17 Mai 2024 | 3.433,15 | -2,78 | -0,08% | 3.433,66 | 3.435,65 | 3.421,74 | 0 |
16 Mai 2024 | 3.435,93 | -3,38 | -0,10% | 3.444,15 | 3.447,97 | 3.432,86 | 0 |
15 Mai 2024 | 3.439,31 | 23,60 | 0,69% | 3.423,71 | 3.442,15 | 3.423,71 | 0 |
14 Mai 2024 | 3.415,71 | 0,00 | 0,00% | 3.415,71 | 3.415,71 | 3.415,71 | 0 |
13 Mai 2024 | 3.415,71 | 3,01 | 0,09% | 3.417,14 | 3.418,40 | 3.409,30 | 0 |
10 Mai 2024 | 3.412,70 | 26,36 | 0,78% | 3.391,01 | 3.417,57 | 3.391,01 | 0 |
09 Mai 2024 | 3.386,34 | 11,16 | 0,33% | 3.380,67 | 3.389,14 | 3.373,62 | 0 |
08 Mai 2024 | 3.375,18 | 12,54 | 0,37% | 3.362,37 | 3.379,44 | 3.362,37 | 0 |
07 Mai 2024 | 3.362,64 | 39,80 | 1,20% | 3.327,89 | 3.363,73 | 3.327,89 | 0 |
06 Mai 2024 | 3.322,84 | 17,68 | 0,53% | 3.307,95 | 3.328,99 | 3.307,95 | 0 |
03 Mai 2024 | 3.305,16 | 16,37 | 0,50% | 3.291,38 | 3.321,85 | 3.291,38 | 0 |
02 Mai 2024 | 3.288,79 | -10,05 | -0,30% | 3.301,39 | 3.301,39 | 3.286,28 | 0 |
30 Abr 2024 | 3.298,84 | -19,47 | -0,59% | 3.319,35 | 3.322,60 | 3.296,63 | 0 |
29 Abr 2024 | 3.318,31 | 2,15 | 0,06% | 3.319,46 | 3.332,26 | 3.317,43 | 0 |
26 Abr 2024 | 3.316,16 | 39,92 | 1,22% | 3.282,97 | 3.322,25 | 3.282,97 | 0 |
25 Abr 2024 | 3.276,24 | -20,03 | -0,61% | 3.297,38 | 3.300,04 | 3.255,66 | 0 |
24 Abr 2024 | 3.296,27 | -11,65 | -0,35% | 3.309,47 | 3.317,74 | 3.292,79 | 0 |
23 Abr 2024 | 3.307,92 | 37,85 | 1,16% | 3.273,18 | 3.309,30 | 3.273,18 | 0 |
22 Abr 2024 | 3.270,07 | 24,60 | 0,76% | 3.249,66 | 3.275,64 | 3.249,66 | 0 |
19 Abr 2024 | 3.245,47 | -2,05 | -0,06% | 3.244,74 | 3.248,73 | 3.219,90 | 0 |
18 Abr 2024 | 3.247,52 | 7,41 | 0,23% | 3.241,80 | 3.252,46 | 3.231,32 | 0 |
17 Abr 2024 | 3.240,11 | 1,08 | 0,03% | 3.240,77 | 3.265,18 | 3.233,60 | 0 |
16 Abr 2024 | 3.239,03 | -48,15 | -1,46% | 3.281,96 | 3.281,96 | 3.227,94 | 0 |
15 Abr 2024 | 3.287,18 | 4,75 | 0,14% | 3.282,88 | 3.313,28 | 3.281,99 | 0 |
12 Abr 2024 | 3.282,43 | 7,58 | 0,23% | 3.284,26 | 3.316,23 | 3.273,92 | 0 |
11 Abr 2024 | 3.274,85 | -10,99 | -0,33% | 3.284,92 | 3.294,50 | 3.258,38 | 0 |
10 Abr 2024 | 3.285,84 | 5,01 | 0,15% | 3.285,88 | 3.304,90 | 3.260,26 | 0 |
09 Abr 2024 | 3.280,83 | -20,15 | -0,61% | 3.300,78 | 3.301,68 | 3.275,31 | 0 |
08 Abr 2024 | 3.300,98 | 15,40 | 0,47% | 3.284,38 | 3.306,08 | 3.281,99 | 0 |
05 Abr 2024 | 3.285,58 | -27,33 | -0,82% | 3.305,73 | 3.305,73 | 3.270,70 | 0 |
04 Abr 2024 | 3.312,91 | 5,40 | 0,16% | 3.307,78 | 3.319,17 | 3.304,92 | 0 |
03 Abr 2024 | 3.307,51 | 8,93 | 0,27% | 3.297,58 | 3.309,40 | 3.292,89 | 0 |
02 Abr 2024 | 3.298,58 | -25,54 | -0,77% | 3.324,11 | 3.344,27 | 3.295,89 | 0 |